Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.22 | 14.29 | 14.15 | 14.15 | 191,251 | -0.01(-0.04%) |
Jun 27, 2002 | 13.99 | 14.21 | 13.96 | 14.16 | 105,074 | +0.11(+0.79%) |
Jun 26, 2002 | 14.06 | 14.09 | 13.93 | 14.05 | 78,995 | -0.04(-0.30%) |
Jun 25, 2002 | 14.01 | 14.13 | 14.01 | 14.09 | 83,908 | +0.04(+0.30%) |
Jun 21, 2002 | 14.12 | 14.14 | 14.10 | 14.05 | 93,168 | +0.00(+0.00%) |
Jun 20, 2002 | 13.92 | 14.13 | 13.89 | 14.05 | 144,194 | +0.11(+0.76%) |
Jun 19, 2002 | 13.73 | 13.94 | 13.68 | 13.94 | 170,652 | +0.20(+1.42%) |
Jun 18, 2002 | 13.76 | 13.88 | 13.68 | 13.75 | 67,089 | -0.01(-0.08%) |
Jun 17, 2002 | 13.81 | 13.92 | 13.68 | 13.76 | 72,380 | -0.01(-0.04%) |
Jun 14, 2002 | 13.63 | 13.78 | 13.57 | 13.76 | 61,608 | +0.03(+0.23%) |
Jun 12, 2002 | 13.65 | 13.75 | 13.65 | 13.73 | 93,924 | +0.11(+0.78%) |
Jun 11, 2002 | 13.60 | 13.72 | 13.56 | 13.63 | 87,499 | +0.00(+0.00%) |
Jun 10, 2002 | 13.77 | 13.77 | 13.53 | 13.63 | 60,096 | -0.09(-0.66%) |
Jun 07, 2002 | 13.70 | 13.76 | 13.50 | 13.72 | 99,972 | +0.05(+0.39%) |
Jun 06, 2002 | 13.76 | 13.77 | 13.63 | 13.66 | 64,254 | -0.05(-0.35%) |
Jun 05, 2002 | 14.00 | 14.00 | 13.55 | 13.71 | 127,186 | -0.06(-0.42%) |
May 31, 2002 | 14.00 | 14.23 | 13.77 | 13.77 | 96,003 | +0.17(+1.24%) |
May 28, 2002 | 13.65 | 13.68 | 13.57 | 13.60 | 56,317 | -0.03(-0.19%) |
May 27, 2002 | 13.66 | 13.75 | 13.55 | 13.63 | 105,074 | +0.00(+0.00%) |
May 24, 2002 | 13.66 | 13.75 | 13.55 | 13.63 | 105,074 | -0.05(-0.39%) |
May 23, 2002 | 13.60 | 13.76 | 13.57 | 13.68 | 77,105 | +0.05(+0.39%) |
May 22, 2002 | 13.57 | 13.63 | 13.53 | 13.63 | 135,501 | +0.04(+0.27%) |
May 21, 2002 | 13.65 | 13.66 | 13.56 | 13.59 | 57,451 | -0.09(-0.66%) |
May 20, 2002 | 13.73 | 13.75 | 13.58 | 13.68 | 32,694 | -0.05(-0.39%) |
May 17, 2002 | 13.65 | 13.75 | 13.65 | 13.73 | 61,608 | +0.11(+0.78%) |
May 16, 2002 | 13.60 | 13.69 | 13.59 | 13.63 | 35,906 | +0.00(+0.00%) |
May 15, 2002 | 13.68 | 13.68 | 13.57 | 13.63 | 82,774 | -0.07(-0.54%) |
May 14, 2002 | 13.60 | 13.72 | 13.56 | 13.70 | 42,332 | +0.06(+0.43%) |
May 13, 2002 | 13.58 | 13.72 | 13.55 | 13.64 | 54,994 | +0.02(+0.12%) |
May 10, 2002 | 13.74 | 13.74 | 13.50 | 13.63 | 132,477 | -0.03(-0.23%) |
May 09, 2002 | 13.69 | 13.75 | 13.63 | 13.66 | 52,348 | -0.12(-0.85%) |
May 08, 2002 | 13.86 | 13.96 | 13.65 | 13.77 | 680,341 | -0.09(-0.65%) |
May 07, 2002 | 13.85 | 13.90 | 13.69 | 13.86 | 59,151 | -0.05(-0.38%) |
May 06, 2002 | 13.88 | 13.92 | 13.88 | 13.92 | 54,427 | +0.03(+0.23%) |
May 03, 2002 | 13.86 | 13.97 | 13.86 | 13.88 | 34,395 | +0.07(+0.54%) |
May 02, 2002 | 14.01 | 14.08 | 13.68 | 13.81 | 176,888 | -0.24(-1.69%) |
May 01, 2002 | 14.15 | 14.15 | 14.00 | 14.05 | 51,025 | -0.10(-0.71%) |
Apr 30, 2002 | 13.97 | 14.15 | 13.86 | 14.15 | 106,586 | +0.26(+1.87%) |
Apr 29, 2002 | 13.65 | 13.89 | 13.65 | 13.89 | 194,464 | +0.31(+2.30%) |
Apr 26, 2002 | 13.64 | 13.64 | 13.57 | 13.58 | 73,892 | -0.03(-0.23%) |
Apr 25, 2002 | 13.76 | 13.76 | 13.58 | 13.61 | 77,105 | -0.09(-0.66%) |
Apr 24, 2002 | 13.64 | 13.82 | 13.63 | 13.70 | 72,758 | +0.04(+0.27%) |
Apr 23, 2002 | 13.72 | 13.81 | 13.65 | 13.66 | 130,587 | -0.06(-0.46%) |
Apr 22, 2002 | 13.81 | 13.82 | 13.72 | 13.73 | 98,460 | -0.04(-0.27%) |
Apr 19, 2002 | 13.76 | 14.05 | 13.68 | 13.76 | 138,714 | -0.44(-3.13%) |
Apr 18, 2002 | 14.18 | 14.26 | 14.17 | 14.21 | 87,877 | +0.07(+0.52%) |
Apr 17, 2002 | 14.31 | 14.34 | 14.02 | 14.13 | 132,855 | -0.18(-1.26%) |
Apr 16, 2002 | 14.36 | 14.36 | 14.26 | 14.31 | 234,528 | +0.01(+0.07%) |
Apr 15, 2002 | 14.50 | 14.50 | 14.20 | 14.30 | 142,682 | -0.21(-1.42%) |
Apr 12, 2002 | 14.28 | 14.51 | 14.23 | 14.51 | 164,982 | +0.21(+1.48%) |
Apr 11, 2002 | 14.27 | 14.30 | 14.17 | 14.30 | 112,256 | +0.01(+0.07%) |
Apr 10, 2002 | 14.04 | 14.41 | 14.04 | 14.29 | 400,834 | +0.27(+1.92%) |
Apr 09, 2002 | 13.92 | 14.04 | 13.84 | 14.02 | 106,775 | +0.12(+0.88%) |
Apr 08, 2002 | 13.86 | 13.95 | 13.84 | 13.90 | 94,680 | +0.02(+0.15%) |
Apr 05, 2002 | 13.80 | 13.95 | 13.78 | 13.87 | 102,618 | +0.12(+0.85%) |
Apr 04, 2002 | 13.70 | 13.76 | 13.65 | 13.76 | 45,545 | -0.03(-0.19%) |
Apr 03, 2002 | 13.92 | 13.93 | 13.78 | 13.78 | 41,576 | -0.08(-0.57%) |
Apr 02, 2002 | 13.73 | 13.91 | 13.73 | 13.86 | 32,127 | +0.16(+1.16%) |